Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.651 | 7.770 | 7.423 | 7.763 | 9,533,209 | -0.02(-0.28%) |
Jul 30, 2020 | 7.871 | 7.967 | 7.435 | 7.785 | 13,025,453 | -0.42(-5.16%) |
Jul 29, 2020 | 7.806 | 8.232 | 7.639 | 8.208 | 9,766,082 | +0.52(+6.82%) |
Jul 28, 2020 | 7.857 | 8.079 | 7.677 | 7.684 | 8,891,855 | -0.25(-3.11%) |
Jul 27, 2020 | 8.244 | 8.244 | 7.792 | 7.931 | 12,422,322 | -0.31(-3.78%) |
Jul 24, 2020 | 8.287 | 8.625 | 8.223 | 8.242 | 14,707,736 | -0.09(-1.09%) |
Jul 23, 2020 | 8.220 | 8.520 | 8.089 | 8.333 | 14,465,422 | +0.00(+0.00%) |
Jul 22, 2020 | 8.259 | 8.376 | 7.938 | 8.333 | 14,302,901 | -0.19(-2.19%) |
Jul 21, 2020 | 7.780 | 8.694 | 7.778 | 8.520 | 23,014,440 | +1.02(+13.67%) |
Jul 20, 2020 | 7.665 | 7.890 | 7.474 | 7.495 | 10,746,000 | -0.11(-1.45%) |
Jul 17, 2020 | 8.007 | 8.302 | 7.545 | 7.605 | 14,542,729 | -0.35(-4.45%) |
Jul 16, 2020 | 7.825 | 8.278 | 7.648 | 7.960 | 12,709,375 | -0.06(-0.75%) |
Jul 15, 2020 | 7.960 | 8.082 | 7.605 | 8.019 | 19,999,688 | +0.47(+6.25%) |
Jul 14, 2020 | 6.901 | 7.562 | 6.767 | 7.548 | 15,471,165 | +0.57(+8.24%) |
Jul 13, 2020 | 7.428 | 7.481 | 6.928 | 6.973 | 14,794,784 | -0.31(-4.21%) |
Jul 10, 2020 | 6.703 | 7.292 | 6.659 | 7.280 | 17,493,216 | +0.46(+6.70%) |
Jul 09, 2020 | 7.591 | 7.646 | 6.820 | 6.822 | 20,337,764 | -0.77(-10.18%) |
Jul 08, 2020 | 7.612 | 7.828 | 7.375 | 7.596 | 15,317,909 | +0.04(+0.57%) |
Jul 07, 2020 | 7.928 | 8.029 | 7.543 | 7.553 | 11,422,849 | -0.60(-7.37%) |
Jul 06, 2020 | 8.510 | 8.522 | 7.876 | 8.153 | 12,769,563 | +0.05(+0.62%) |
Jul 02, 2020 | 8.101 | 8.371 | 7.962 | 8.103 | 16,363,233 | +0.38(+4.93%) |
Jul 01, 2020 | 8.259 | 8.517 | 7.653 | 7.723 | 13,238,207 | -0.49(-5.95%) |
Jun 30, 2020 | 7.656 | 8.261 | 7.440 | 8.211 | 11,918,751 | +0.47(+6.03%) |
Jun 29, 2020 | 7.605 | 7.914 | 7.387 | 7.744 | 10,921,926 | +0.29(+3.85%) |
Jun 26, 2020 | 8.072 | 8.072 | 7.366 | 7.457 | 16,891,672 | -0.80(-9.74%) |
Jun 25, 2020 | 7.739 | 8.407 | 7.600 | 8.261 | 14,649,344 | +0.35(+4.45%) |
Jun 24, 2020 | 8.879 | 8.888 | 7.864 | 7.909 | 18,183,574 | -1.32(-14.29%) |
Jun 23, 2020 | 9.611 | 9.729 | 9.161 | 9.228 | 15,897,572 | -0.10(-1.11%) |
Jun 22, 2020 | 9.453 | 9.499 | 9.001 | 9.331 | 15,274,641 | -0.12(-1.24%) |
Jun 19, 2020 | 10.65 | 10.66 | 9.439 | 9.449 | 15,454,076 | -0.54(-5.44%) |
Jun 18, 2020 | 9.698 | 10.52 | 9.511 | 9.992 | 12,316,221 | +0.06(+0.63%) |
Jun 17, 2020 | 10.84 | 10.86 | 9.906 | 9.930 | 11,834,222 | -1.03(-9.39%) |
Jun 16, 2020 | 11.60 | 11.61 | 10.31 | 10.96 | 16,771,249 | +0.39(+3.64%) |
Jun 15, 2020 | 9.157 | 10.62 | 8.922 | 10.57 | 17,106,984 | +0.37(+3.64%) |
Jun 12, 2020 | 10.71 | 10.81 | 9.477 | 10.20 | 17,221,104 | +0.74(+7.79%) |
Jun 11, 2020 | 9.729 | 10.82 | 9.319 | 9.465 | 20,152,928 | -2.20(-18.87%) |
Jun 10, 2020 | 13.14 | 13.14 | 11.56 | 11.67 | 23,053,502 | -2.01(-14.70%) |
Jun 09, 2020 | 14.57 | 14.65 | 12.97 | 13.68 | 22,984,768 | -2.38(-14.80%) |
Jun 08, 2020 | 14.50 | 16.05 | 13.94 | 16.05 | 31,353,494 | +3.31(+25.97%) |
Jun 05, 2020 | 11.57 | 12.80 | 11.57 | 12.74 | 21,769,246 | +2.42(+23.41%) |
Jun 04, 2020 | 9.891 | 10.43 | 9.669 | 10.33 | 12,331,998 | +0.25(+2.45%) |
Jun 03, 2020 | 10.03 | 10.14 | 9.710 | 10.08 | 17,034,386 | +0.38(+3.90%) |
Jun 02, 2020 | 9.238 | 9.702 | 9.185 | 9.702 | 22,053,138 | +0.63(+6.91%) |
Jun 01, 2020 | 8.487 | 9.190 | 8.238 | 9.075 | 12,717,790 | +0.51(+5.98%) |
May 29, 2020 | 8.771 | 8.953 | 8.398 | 8.563 | 11,247,305 | -0.31(-3.48%) |
May 28, 2020 | 9.655 | 9.731 | 8.774 | 8.872 | 10,805,912 | -0.88(-9.03%) |
May 27, 2020 | 9.868 | 9.906 | 8.987 | 9.753 | 9,483,820 | +0.09(+0.89%) |
May 26, 2020 | 9.497 | 9.863 | 9.286 | 9.666 | 11,704,267 | +0.73(+8.11%) |
May 22, 2020 | 8.767 | 8.948 | 8.443 | 8.941 | 6,519,074 | +0.05(+0.59%) |
May 21, 2020 | 9.178 | 9.319 | 8.649 | 8.889 | 10,835,950 | -0.16(-1.77%) |
May 20, 2020 | 8.908 | 9.286 | 8.822 | 9.049 | 14,730,786 | +0.56(+6.66%) |
May 19, 2020 | 9.118 | 9.142 | 8.455 | 8.484 | 13,932,055 | -0.52(-5.77%) |
May 18, 2020 | 8.415 | 9.042 | 8.262 | 9.004 | 18,958,248 | +1.56(+20.93%) |
May 15, 2020 | 7.359 | 7.814 | 7.158 | 7.446 | 12,398,025 | +0.12(+1.67%) |
May 14, 2020 | 7.228 | 7.670 | 6.522 | 7.323 | 17,787,982 | -0.12(-1.64%) |
May 13, 2020 | 8.616 | 8.628 | 7.189 | 7.446 | 17,268,862 | -1.16(-13.51%) |
May 12, 2020 | 9.226 | 9.329 | 8.592 | 8.609 | 10,971,843 | -0.36(-4.05%) |
May 11, 2020 | 9.169 | 9.501 | 8.934 | 8.972 | 9,754,181 | -0.40(-4.24%) |
May 08, 2020 | 8.719 | 9.379 | 8.587 | 9.370 | 14,554,893 | +0.99(+11.83%) |
May 07, 2020 | 8.642 | 8.951 | 8.214 | 8.379 | 13,230,575 | +0.23(+2.82%) |
May 06, 2020 | 8.972 | 9.047 | 8.137 | 8.149 | 15,345,560 | -0.64(-7.32%) |
May 05, 2020 | 10.13 | 10.14 | 8.673 | 8.793 | 19,828,946 | -0.30(-3.32%) |
May 04, 2020 | 7.893 | 9.094 | 7.690 | 9.094 | 17,774,824 | +0.82(+9.92%) |